日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＭＯアドパートナーズ(4784)の株価時系列情報

ＧＭＯアドパートナーズ(4784)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 565 575 563 575 29,700
2020/12/29 562 575 562 570 40,200
2020/12/28 592 595 570 582 72,500
2020/12/25 593 609 585 587 32,400
2020/12/24 580 585 574 585 36,700
2020/12/23 576 586 572 586 30,300
2020/12/22 593 593 571 574 59,900
2020/12/21 620 632 574 589 135,000
2020/12/18 632 634 616 620 48,000
2020/12/17 645 652 626 632 55,100
2020/12/16 661 661 648 648 48,500
2020/12/15 665 670 660 660 24,500
2020/12/14 668 670 660 670 19,400
2020/12/11 662 676 662 672 32,800
2020/12/10 665 672 656 662 42,700
2020/12/09 685 685 666 667 46,600
2020/12/08 661 686 659 685 52,500
2020/12/07 691 691 660 662 104,900
2020/12/04 697 710 678 703 64,400
2020/12/03 729 729 699 702 56,100
2020/12/02 710 729 696 729 61,000
2020/12/01 711 721 701 710 38,100
2020/11/30 715 727 703 711 69,000
2020/11/27 690 712 688 698 62,100
2020/11/26 681 694 681 690 23,500
2020/11/25 701 704 676 681 70,900
2020/11/24 687 709 687 707 75,800
2020/11/20 683 687 672 683 33,900
2020/11/19 666 686 660 683 37,400
2020/11/18 651 680 647 673 76,800
2020/11/17 678 689 651 651 70,900
2020/11/16 675 685 651 680 89,400
2020/11/13 701 701 675 685 63,400
2020/11/12 724 724 694 703 83,000
2020/11/11 698 739 671 725 146,500
2020/11/10 757 762 691 702 212,600
2020/11/09 766 769 725 755 236,800
2020/11/06 683 738 674 722 211,000
2020/11/05 652 700 649 677 165,600
2020/11/04 611 649 601 635 78,000
2020/11/02 620 632 599 615 68,400
2020/10/30 656 675 618 625 105,300
2020/10/29 664 673 625 666 119,900
2020/10/28 683 699 661 669 91,300
2020/10/27 677 706 659 693 141,200
2020/10/26 737 744 696 700 135,900
2020/10/23 740 746 681 723 228,900
2020/10/22 756 758 737 753 182,000
2020/10/21 760 786 755 771 207,100
2020/10/20 755 795 747 781 442,700
2020/10/19 770 778 732 755 408,800
2020/10/16 795 798 659 742 1,412,500
2020/10/15 707 757 673 757 1,624,000
2020/10/14 665 694 640 657 333,800
2020/10/13 683 712 616 655 947,100
2020/10/12 588 658 579 658 621,800
2020/10/09 536 569 532 558 306,900
2020/10/08 510 587 507 545 1,099,800
2020/10/07 503 514 502 511 35,100
2020/10/06 512 515 503 507 19,800
2020/10/05 495 515 494 512 29,200
2020/10/02 503 505 491 495 39,700
2020/09/30 512 512 502 505 15,400
2020/09/29 504 513 504 513 19,100
2020/09/28 509 512 498 503 28,100
2020/09/25 501 513 501 511 28,200
2020/09/24 507 511 498 501 26,700
2020/09/23 515 520 505 512 22,100
2020/09/18 523 526 515 521 20,500
2020/09/17 510 525 509 523 41,000
2020/09/16 504 516 504 514 29,100
2020/09/15 509 509 501 509 16,500
2020/09/14 502 508 501 506 16,700
2020/09/11 492 508 492 506 21,500
2020/09/10 507 510 496 496 30,600
2020/09/09 505 509 500 509 18,300
2020/09/08 489 507 483 504 41,800
2020/09/07 502 502 487 487 75,400
2020/09/04 508 516 499 505 44,900
2020/09/03 518 519 511 518 28,200
2020/09/02 512 519 511 512 23,200
2020/09/01 517 517 506 515 30,400
2020/08/31 497 516 497 513 39,500
2020/08/28 515 519 490 498 89,100
2020/08/27 521 524 510 518 41,800
2020/08/26 513 535 509 524 136,300
2020/08/25 517 518 512 515 34,100
2020/08/24 522 522 512 512 55,100
2020/08/21 516 530 516 526 60,500
2020/08/20 520 525 513 516 34,700
2020/08/19 512 525 509 525 57,200
2020/08/18 515 516 510 515 38,500
2020/08/17 525 531 514 516 45,000
2020/08/14 534 534 523 529 53,400
2020/08/13 515 530 512 525 88,300
2020/08/12 525 532 508 510 81,900
2020/08/11 535 538 513 515 130,700
2020/08/07 540 560 523 545 335,600
2020/08/06 575 610 562 600 460,800
2020/08/05 558 565 537 565 141,400
2020/08/04 535 558 534 558 102,600
2020/08/03 518 542 518 525 66,600
2020/07/31 538 540 511 516 87,400
2020/07/30 531 546 523 542 100,300
2020/07/29 530 536 518 523 61,300
2020/07/28 526 554 526 537 105,000
2020/07/27 535 538 520 529 121,000
2020/07/22 552 563 526 540 262,600
2020/07/21 580 600 536 552 978,100
2020/07/20 490 515 486 504 109,800
2020/07/17 501 517 484 488 192,800
2020/07/16 546 550 511 511 201,800
2020/07/15 585 603 541 550 455,400
2020/07/14 568 600 535 567 323,900
2020/07/13 548 606 540 573 701,800
2020/07/10 535 590 514 528 419,700
2020/07/09 567 572 530 530 148,100
2020/07/08 600 610 567 567 144,100
2020/07/07 624 625 578 592 307,000
2020/07/06 603 694 600 625 1,281,100
2020/07/03 515 624 515 623 2,255,300
2020/07/02 586 602 513 524 803,000
2020/07/01 700 703 600 606 797,200
2020/06/30 770 862 663 715 3,827,100
2020/06/29 682 712 536 712 2,151,800
2020/06/26 612 612 612 612 89,900
2020/06/25 430 512 430 512 654,800
2020/06/24 434 438 428 432 27,100
2020/06/23 435 435 427 430 8,900
2020/06/22 434 434 426 429 13,500
2020/06/19 430 434 425 430 12,900
2020/06/18 437 437 424 428 10,400
2020/06/17 438 438 429 438 7,700
2020/06/16 418 430 418 430 11,700
2020/06/15 434 439 410 410 20,200
2020/06/12 401 430 401 422 36,000
2020/06/11 445 448 431 431 22,200
2020/06/10 436 451 431 443 19,000
2020/06/09 452 455 440 441 44,200
2020/06/08 468 472 447 455 75,900
2020/06/05 415 440 415 439 46,500
2020/06/04 427 439 416 423 30,700
2020/06/03 435 455 415 431 87,200
2020/06/02 411 432 409 424 45,300
2020/06/01 397 417 396 414 42,000
2020/05/29 395 401 395 400 14,500
2020/05/28 386 402 383 400 48,900
2020/05/27 383 387 379 386 10,000
2020/05/26 384 390 382 384 20,000
2020/05/25 385 389 380 384 25,200
2020/05/22 375 384 374 378 13,100
2020/05/21 376 377 366 375 21,300
2020/05/20 359 369 352 368 18,000
2020/05/19 363 363 353 359 16,400
2020/05/18 351 360 345 350 25,600
2020/05/15 393 394 338 361 55,700
2020/05/14 398 403 382 382 36,400
2020/05/13 398 411 388 411 160,700
2020/05/12 400 419 398 419 399,800
2020/05/11 334 341 334 339 9,400
2020/05/08 330 332 328 330 6,400
2020/05/07 320 322 316 319 7,900
2020/05/01 313 324 313 324 6,300
2020/04/30 311 320 310 320 16,100
2020/04/28 309 310 308 309 1,000
2020/04/27 305 310 305 310 2,900
2020/04/24 306 306 304 305 3,300
2020/04/23 309 309 306 306 1,700
2020/04/22 305 309 305 309 1,400
2020/04/21 306 310 306 308 2,100
2020/04/20 310 310 306 307 3,400
2020/04/17 307 314 307 308 5,800
2020/04/16 310 310 306 308 3,800
2020/04/15 313 313 310 310 2,700
2020/04/14 308 311 308 310 2,700
2020/04/13 306 313 304 304 4,200
2020/04/10 305 310 300 310 4,700
2020/04/09 303 305 303 305 1,500
2020/04/08 301 301 299 301 1,500
2020/04/07 299 302 299 299 2,100
2020/04/06 300 300 292 297 2,200
2020/04/03 305 305 299 300 5,600
2020/04/02 295 300 294 300 2,500
2020/04/01 295 298 293 295 1,700
2020/03/31 293 297 293 295 1,800
2020/03/30 300 300 290 292 3,000
2020/03/27 306 306 300 300 2,300
2020/03/26 304 305 299 299 3,100
2020/03/25 303 303 281 300 6,800
2020/03/24 291 291 283 285 2,900
2020/03/23 269 275 262 270 3,300
2020/03/19 265 273 264 270 6,900
2020/03/18 263 276 261 273 5,000
2020/03/17 253 270 247 265 23,500
2020/03/16 292 299 274 274 5,400
2020/03/13 286 291 256 285 18,900
2020/03/12 303 307 301 301 11,300
2020/03/11 332 333 313 315 8,400
2020/03/10 305 318 305 317 15,800
2020/03/09 330 337 316 330 17,400
2020/03/06 352 352 344 344 8,800
2020/03/05 349 352 349 352 4,200
2020/03/04 331 339 331 339 2,700
2020/03/03 354 354 336 341 3,300
2020/03/02 321 343 320 343 6,200
2020/02/28 338 340 327 328 23,500
2020/02/27 370 372 351 351 19,000
2020/02/26 373 373 368 371 9,800
2020/02/25 370 373 370 373 8,400
2020/02/21 377 380 376 378 4,100
2020/02/20 380 381 377 378 4,600
2020/02/19 378 379 378 378 5,800
2020/02/18 380 380 378 378 3,300
2020/02/17 381 382 380 380 6,000
2020/02/14 383 383 381 381 2,200
2020/02/13 382 384 382 383 1,800
2020/02/12 383 385 382 382 3,100
2020/02/10 384 387 384 387 4,700
2020/02/07 386 386 384 385 2,600
2020/02/06 386 387 382 386 4,100
2020/02/05 389 389 385 386 5,900
2020/02/04 386 388 384 388 2,700
2020/02/03 381 384 381 384 2,400
2020/01/31 383 388 383 385 3,900
2020/01/30 387 387 382 383 2,100
2020/01/29 384 388 383 386 4,000
2020/01/28 382 385 382 383 2,200
2020/01/27 389 389 380 381 16,400
2020/01/24 388 388 385 386 2,600
2020/01/23 388 389 387 388 1,300
2020/01/22 388 388 386 388 1,700
2020/01/21 388 389 386 386 6,100
2020/01/20 384 388 384 388 4,700
2020/01/17 384 386 384 384 13,800
2020/01/16 384 385 381 384 9,500
2020/01/15 385 385 383 384 7,200
2020/01/14 384 385 383 385 6,100
2020/01/10 384 385 383 385 3,800
2020/01/09 384 385 384 384 6,000
2020/01/08 384 384 383 383 3,200
2020/01/07 383 389 382 385 12,600
2020/01/06 385 386 383 383 5,700

このページの先頭へ